ASSA ABLOY AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 360.30 | 360.30 | 350.40 | 353.60 | 353.60 | 2,411,171 |
| 2026-04-28 | 360.00 | 369.50 | 354.30 | 361.10 | 357.90 | 2,151,409 |
| 2026-04-27 | 368.30 | 371.00 | 366.70 | 366.70 | 363.45 | 1,175,189 |
| 2026-04-24 | 368.80 | 372.50 | 365.00 | 369.40 | 366.13 | 1,145,940 |
| 2026-04-23 | 368.40 | 372.50 | 367.80 | 370.00 | 366.72 | 1,085,359 |
| 2026-04-22 | 373.80 | 376.40 | 369.80 | 370.60 | 367.32 | 1,030,378 |
| 2026-04-21 | 375.00 | 378.50 | 372.40 | 372.40 | 369.10 | 1,565,245 |
| 2026-04-20 | 373.90 | 375.30 | 372.50 | 373.30 | 369.99 | 1,434,073 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 3.2000 SEK |
| 2025-11-10 | 2.9500 SEK |
| 2025-04-24 | 2.9500 SEK |
| 2024-11-08 | 2.7000 SEK |
| 2024-04-25 | 2.7000 SEK |
| 2023-11-10 | 2.4000 SEK |
| 2023-04-27 | 2.4000 SEK |
| 2022-11-21 | 2.1000 SEK |
| 2022-04-28 | 2.1000 SEK |
| 2021-11-22 | 1.9500 SEK |
| 2021-04-29 | 1.9500 SEK |
| 2020-11-25 | 1.8500 SEK |
| 2020-04-30 | 2.0000 SEK |
| 2019-04-26 | 3.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.